Options Chain for ALBEMARLE CORP COM (ALB) - $198.70 as of 5/8/2026 7:03:29 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 97.10 | 101.20 | 99.15 | % | 0.94 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 5/8/2026 3:59:38 PM EST | |||
| 110.00 | 92.55 | 96.30 | 94.43 | % | 0.86 | 0 | 0 | 1.23 | 0.99 | 0.00 | -0.01 | 5/8/2026 3:59:38 PM EST | |||
| 115.00 | 87.85 | 91.40 | 89.63 | % | 0.78 | 0 | 0 | 1.18 | 0.99 | 0.00 | -0.01 | 5/8/2026 3:59:38 PM EST | |||
| 120.00 | 82.80 | 86.50 | 84.65 | % | 0.71 | 0 | 0 | 1.04 | 0.99 | 0.00 | -0.03 | 5/8/2026 3:59:38 PM EST | |||
| 125.00 | 78.15 | 81.60 | 79.88 | % | 0.64 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.02 | 5/8/2026 3:59:38 PM EST | |||
| 130.00 | 73.15 | 76.90 | 75.03 | % | 0.58 | 0 | 0 | 0.99 | 0.98 | 0.00 | -0.03 | 5/8/2026 3:59:38 PM EST | |||
| 135.00 | 68.40 | 72.15 | 70.28 | % | 0.52 | 0 | 0 | 0.95 | 0.97 | 0.00 | -0.04 | 5/8/2026 3:59:38 PM EST | |||
| 140.00 | 63.75 | 67.50 | 65.63 | % | 0.47 | 0 | 0 | 0.87 | 0.95 | 0.00 | -0.06 | 5/8/2026 3:59:38 PM EST | |||
| 145.00 | 59.10 | 62.90 | 61.00 | % | 0.42 | 0 | 0 | 0.84 | 0.94 | 0.00 | -0.08 | 5/8/2026 3:59:38 PM EST | |||
| 150.00 | 54.40 | 58.45 | 56.43 | % | 0.38 | 0 | 0 | 0.81 | 0.92 | 0.00 | -0.09 | 5/8/2026 3:59:38 PM EST | |||
| 155.00 | 50.00 | 54.05 | 52.03 | % | 0.34 | 0 | 0 | 0.58 | 0.90 | 0.00 | -0.10 | 5/8/2026 3:59:38 PM EST | |||
| 160.00 | 45.80 | 49.85 | 47.83 | % | 0.30 | 0 | 0 | 0.60 | 0.88 | 0.00 | -0.12 | 5/8/2026 3:59:38 PM EST | |||
| 165.00 | 42.35 | 45.70 | 44.03 | % | 0.27 | 0 | 0 | 0.62 | 0.85 | 0.00 | -0.13 | 5/8/2026 3:59:38 PM EST | |||
| 170.00 | 38.50 | 41.80 | 40.15 | % | 0.24 | 0 | 0 | 0.62 | 0.82 | 0.01 | -0.14 | 5/8/2026 3:59:38 PM EST | |||
| 175.00 | 35.00 | 38.10 | 36.55 | % | 0.21 | 0 | 0 | 0.63 | 0.79 | 0.01 | -0.16 | 5/8/2026 3:59:38 PM EST | |||
| 180.00 | 31.70 | 34.70 | 33.20 | % | 0.18 | 0 | 0 | 0.64 | 0.75 | 0.01 | -0.17 | 5/8/2026 3:59:38 PM EST | |||
| 185.00 | 28.50 | 30.75 | 29.63 | 30.00 | % | 0.16 | 1 | 0 | 0.62 | 0.71 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:38 PM EST | |
| 190.00 | 25.65 | 28.50 | 27.08 | 29.50 | -5.50 | -15.72% | 0.14 | 2 | 1 | 0.64 | 0.67 | 0.01 | -0.19 | 5/8/2026 | 5/8/2026 3:59:38 PM EST |
| 195.00 | 22.60 | 25.70 | 24.15 | % | 0.12 | 0 | 0 | 0.64 | 0.63 | 0.01 | -0.20 | 5/8/2026 3:59:38 PM EST | |||
| 200.00 | 19.95 | 23.25 | 21.60 | 16.60 | % | 0.11 | 1 | 0 | 0.64 | 0.59 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 3:59:38 PM EST | |
| 205.00 | 17.75 | 21.00 | 19.38 | % | 0.09 | 0 | 0 | 0.64 | 0.55 | 0.01 | -0.21 | 5/8/2026 3:59:38 PM EST | |||
| 210.00 | 15.85 | 19.00 | 17.43 | % | 0.08 | 0 | 0 | 0.65 | 0.51 | 0.01 | -0.21 | 5/8/2026 3:59:38 PM EST | |||
| 215.00 | 14.25 | 17.00 | 15.63 | 17.23 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.65 | 0.47 | 0.01 | -0.21 | 5/7/2026 | 5/8/2026 3:59:38 PM EST |
| 220.00 | 12.50 | 15.40 | 13.95 | % | 0.06 | 0 | 0 | 0.66 | 0.44 | 0.01 | -0.21 | 5/8/2026 3:59:38 PM EST | |||
| 225.00 | 10.65 | 13.85 | 12.25 | 12.50 | % | 0.05 | 1 | 0 | 0.66 | 0.40 | 0.01 | -0.20 | 5/8/2026 | 5/8/2026 3:59:38 PM EST | |
| 230.00 | 9.65 | 12.45 | 11.05 | % | 0.05 | 0 | 0 | 0.66 | 0.37 | 0.01 | -0.20 | 5/8/2026 3:59:38 PM EST | |||
| 235.00 | 7.95 | 11.00 | 9.48 | % | 0.04 | 0 | 0 | 0.65 | 0.33 | 0.01 | -0.19 | 5/8/2026 3:59:38 PM EST | |||
| 240.00 | 6.55 | 10.00 | 8.28 | % | 0.03 | 0 | 0 | 0.65 | 0.30 | 0.01 | -0.18 | 5/8/2026 3:59:38 PM EST | |||
| 245.00 | 5.95 | 9.00 | 7.48 | % | 0.03 | 0 | 0 | 0.66 | 0.28 | 0.01 | -0.18 | 5/8/2026 3:59:38 PM EST | |||
| 250.00 | 5.25 | 8.00 | 6.63 | 5.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.67 | 0.25 | 0.01 | -0.17 | 5/7/2026 | 5/8/2026 3:59:38 PM EST |
| 255.00 | 4.10 | 7.40 | 5.75 | % | 0.02 | 0 | 0 | 0.66 | 0.23 | 0.01 | -0.16 | 5/8/2026 3:59:38 PM EST | |||
| 260.00 | 3.50 | 6.50 | 5.00 | % | 0.02 | 0 | 0 | 0.67 | 0.20 | 0.01 | -0.15 | 5/8/2026 3:59:38 PM EST | |||
| 265.00 | 2.80 | 6.00 | 4.40 | % | 0.02 | 0 | 0 | 0.66 | 0.18 | 0.01 | -0.14 | 5/8/2026 3:59:38 PM EST | |||
| 270.00 | 2.24 | 5.50 | 3.87 | % | 0.01 | 0 | 0 | 0.66 | 0.16 | 0.00 | -0.13 | 5/8/2026 3:59:38 PM EST | |||
| 275.00 | 1.65 | 5.00 | 3.33 | % | 0.01 | 0 | 0 | 0.66 | 0.15 | 0.00 | -0.12 | 5/8/2026 3:59:38 PM EST | |||
| 280.00 | 1.93 | 4.70 | 3.32 | % | 0.01 | 0 | 0 | 0.69 | 0.13 | 0.00 | -0.11 | 5/8/2026 3:59:38 PM EST | |||
| 285.00 | 0.70 | 4.35 | 2.53 | % | 0.01 | 0 | 0 | 0.64 | 0.12 | 0.00 | -0.11 | 5/8/2026 3:59:38 PM EST | |||
| 290.00 | 0.31 | 4.05 | 2.18 | % | 0.01 | 0 | 0 | 0.63 | 0.11 | 0.00 | -0.10 | 5/8/2026 3:59:38 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | -0.01 | 5/8/2026 3:59:38 PM EST | |||
| 110.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.01 | 5/8/2026 3:59:38 PM EST | |||
| 115.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.01 | 5/8/2026 3:59:38 PM EST | |||
| 120.00 | 0.14 | 1.05 | 0.60 | 0.70 | % | 0.01 | 250 | 0 | 0.77 | -0.01 | 0.00 | -0.03 | 5/8/2026 | 5/8/2026 3:59:38 PM EST | |
| 125.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 1.02 | -0.02 | 0.00 | -0.02 | 5/8/2026 3:59:38 PM EST | |||
| 130.00 | 0.00 | 2.79 | 1.40 | % | 0.01 | 0 | 0 | 0.97 | -0.02 | 0.00 | -0.03 | 5/8/2026 3:59:38 PM EST | |||
| 135.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.93 | -0.03 | 0.00 | -0.04 | 5/8/2026 3:59:38 PM EST | |||
| 140.00 | 0.73 | 3.30 | 2.02 | 1.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | -0.05 | 0.00 | -0.06 | 5/7/2026 | 5/8/2026 3:59:38 PM EST |
| 145.00 | 0.11 | 3.70 | 1.91 | % | 0.01 | 0 | 0 | 0.65 | -0.06 | 0.00 | -0.08 | 5/8/2026 3:59:38 PM EST | |||
| 150.00 | 0.20 | 4.10 | 2.15 | % | 0.01 | 0 | 0 | 0.63 | -0.08 | 0.00 | -0.09 | 5/8/2026 3:59:38 PM EST | |||
| 155.00 | 1.00 | 4.70 | 2.85 | % | 0.02 | 0 | 0 | 0.66 | -0.10 | 0.00 | -0.10 | 5/8/2026 3:59:38 PM EST | |||
| 160.00 | 1.50 | 5.35 | 3.43 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.65 | -0.12 | 0.00 | -0.12 | 5/7/2026 | 5/8/2026 3:59:38 PM EST |
| 165.00 | 2.50 | 6.20 | 4.35 | 4.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.65 | -0.15 | 0.00 | -0.13 | 5/7/2026 | 5/8/2026 3:59:38 PM EST |
| 170.00 | 3.50 | 7.30 | 5.40 | 6.00 | % | 0.03 | 14 | 0 | 0.65 | -0.18 | 0.01 | -0.14 | 5/8/2026 | 5/8/2026 3:59:38 PM EST | |
| 175.00 | 5.00 | 8.80 | 6.90 | % | 0.04 | 0 | 0 | 0.66 | -0.21 | 0.01 | -0.16 | 5/8/2026 3:59:38 PM EST | |||
| 180.00 | 6.50 | 9.00 | 7.75 | % | 0.04 | 0 | 0 | 0.63 | -0.25 | 0.01 | -0.17 | 5/8/2026 3:59:38 PM EST | |||
| 185.00 | 8.00 | 11.95 | 9.98 | 10.50 | % | 0.05 | 1 | 0 | 0.65 | -0.29 | 0.01 | -0.18 | 5/8/2026 | 5/8/2026 3:59:38 PM EST | |
| 190.00 | 10.00 | 13.85 | 11.93 | % | 0.06 | 0 | 0 | 0.65 | -0.33 | 0.01 | -0.19 | 5/8/2026 3:59:38 PM EST | |||
| 195.00 | 12.15 | 16.10 | 14.13 | % | 0.07 | 0 | 0 | 0.65 | -0.37 | 0.01 | -0.20 | 5/8/2026 3:59:38 PM EST | |||
| 200.00 | 14.65 | 18.60 | 16.63 | % | 0.08 | 0 | 0 | 0.65 | -0.41 | 0.01 | -0.20 | 5/8/2026 3:59:38 PM EST | |||
| 205.00 | 17.35 | 21.00 | 19.18 | % | 0.09 | 0 | 0 | 0.65 | -0.45 | 0.01 | -0.21 | 5/8/2026 3:59:38 PM EST | |||
| 210.00 | 20.35 | 24.35 | 22.35 | % | 0.11 | 0 | 0 | 0.67 | -0.49 | 0.01 | -0.21 | 5/8/2026 3:59:38 PM EST | |||
| 215.00 | 23.50 | 27.40 | 25.45 | % | 0.12 | 0 | 0 | 0.67 | -0.53 | 0.01 | -0.21 | 5/8/2026 3:59:38 PM EST | |||
| 220.00 | 26.80 | 30.20 | 28.50 | % | 0.13 | 0 | 0 | 0.66 | -0.56 | 0.01 | -0.21 | 5/8/2026 3:59:38 PM EST | |||
| 225.00 | 30.15 | 34.00 | 32.08 | % | 0.14 | 0 | 0 | 0.67 | -0.60 | 0.01 | -0.20 | 5/8/2026 3:59:38 PM EST | |||
| 230.00 | 33.80 | 37.15 | 35.48 | % | 0.15 | 0 | 0 | 0.67 | -0.63 | 0.01 | -0.20 | 5/8/2026 3:59:38 PM EST | |||
| 235.00 | 37.50 | 41.60 | 39.55 | % | 0.17 | 0 | 0 | 0.68 | -0.67 | 0.01 | -0.19 | 5/8/2026 3:59:38 PM EST | |||
| 240.00 | 41.35 | 45.45 | 43.40 | % | 0.18 | 0 | 0 | 0.68 | -0.70 | 0.01 | -0.18 | 5/8/2026 3:59:38 PM EST | |||
| 245.00 | 45.50 | 49.45 | 47.48 | % | 0.19 | 0 | 0 | 0.68 | -0.72 | 0.01 | -0.18 | 5/8/2026 3:59:38 PM EST | |||
| 250.00 | 49.55 | 53.50 | 51.53 | % | 0.21 | 0 | 0 | 0.68 | -0.75 | 0.01 | -0.17 | 5/8/2026 3:59:38 PM EST | |||
| 255.00 | 53.80 | 57.80 | 55.80 | % | 0.22 | 0 | 0 | 0.68 | -0.77 | 0.01 | -0.16 | 5/8/2026 3:59:38 PM EST | |||
| 260.00 | 58.10 | 62.20 | 60.15 | % | 0.23 | 0 | 0 | 0.68 | -0.80 | 0.01 | -0.15 | 5/8/2026 3:59:38 PM EST | |||
| 265.00 | 62.50 | 66.45 | 64.48 | % | 0.24 | 0 | 0 | 0.68 | -0.82 | 0.01 | -0.14 | 5/8/2026 3:59:38 PM EST | |||
| 270.00 | 67.00 | 70.50 | 68.75 | % | 0.25 | 0 | 0 | 0.68 | -0.84 | 0.00 | -0.13 | 5/8/2026 3:59:38 PM EST | |||
| 275.00 | 71.55 | 75.00 | 73.28 | % | 0.27 | 0 | 0 | 0.68 | -0.85 | 0.00 | -0.12 | 5/8/2026 3:59:38 PM EST | |||
| 280.00 | 76.15 | 79.65 | 77.90 | % | 0.28 | 0 | 0 | 0.79 | -0.87 | 0.00 | -0.11 | 5/8/2026 3:59:38 PM EST | |||
| 285.00 | 80.85 | 84.30 | 82.58 | % | 0.29 | 0 | 0 | 0.80 | -0.88 | 0.00 | -0.11 | 5/8/2026 3:59:38 PM EST | |||
| 290.00 | 85.55 | 89.00 | 87.28 | % | 0.30 | 0 | 0 | 0.81 | -0.89 | 0.00 | -0.10 | 5/8/2026 3:59:38 PM EST |